Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.480 1.500 1.477 1.500 3,399 +0.01(+0.67%)
Jan 30, 2024 1.460 1.492 1.450 1.490 4,746 -0.01(-0.93%)
Jan 29, 2024 1.500 1.530 1.500 1.504 12,269 +0.00(+0.27%)
Jan 26, 2024 1.500 1.500 1.500 1.500 129 +0.01(+1.01%)
Jan 25, 2024 1.470 1.500 1.470 1.485 5,302 -0.00(-0.34%)
Jan 24, 2024 1.470 1.510 1.440 1.490 32,527 -0.01(-0.67%)
Jan 23, 2024 1.480 1.500 1.480 1.500 8,531 +0.03(+1.94%)
Jan 22, 2024 1.450 1.500 1.450 1.472 4,667 +0.02(+1.48%)
Jan 19, 2024 1.480 1.480 1.450 1.450 21,530 -0.02(-1.36%)
Jan 18, 2024 1.457 1.470 1.450 1.470 1,809 +0.01(+0.68%)
Jan 17, 2024 1.510 1.540 1.410 1.460 43,901 -0.11(-7.01%)
Jan 16, 2024 1.510 1.570 1.510 1.570 8,789 +0.02(+1.29%)
Jan 12, 2024 1.560 1.560 1.550 1.550 6,129 +0.02(+1.49%)
Jan 11, 2024 1.566 1.566 1.510 1.527 5,769 -0.02(-1.46%)
Jan 10, 2024 1.560 1.570 1.549 1.550 18,275 -0.01(-0.65%)
Jan 09, 2024 1.500 1.560 1.500 1.560 1,304 +0.00(+0.00%)
Jan 08, 2024 1.530 1.570 1.491 1.560 1,988 -0.01(-0.64%)
Jan 05, 2024 1.510 1.643 1.510 1.570 19,376 -0.03(-1.88%)
Jan 04, 2024 1.480 1.620 1.480 1.600 25,213 +0.18(+12.28%)
Jan 03, 2024 1.425 1.425 1.425 1.425 792 +0.01(+0.35%)
Jan 02, 2024 1.450 1.450 1.420 1.420 1,280 -0.03(-2.08%)
Dec 29, 2023 1.470 1.475 1.445 1.450 6,436 -0.02(-1.35%)
Dec 28, 2023 1.453 1.470 1.453 1.470 3,231 -0.01(-0.41%)
Dec 27, 2023 1.440 1.490 1.420 1.476 8,207 +0.03(+1.80%)
Dec 26, 2023 1.440 1.480 1.440 1.450 3,994 -0.01(-0.82%)
Dec 22, 2023 1.460 1.480 1.410 1.462 12,164 -0.02(-1.22%)
Dec 21, 2023 1.460 1.480 1.445 1.480 10,698 +0.01(+0.68%)
Dec 20, 2023 1.460 1.490 1.460 1.470 51,124 -0.01(-0.68%)
Dec 19, 2023 1.480 1.480 1.456 1.480 10,280 -0.02(-1.33%)
Dec 18, 2023 1.500 1.500 1.500 1.500 115 +0.01(+0.67%)
Dec 15, 2023 1.400 1.490 1.400 1.490 57,150 +0.00(+0.00%)
Dec 14, 2023 1.450 1.500 1.450 1.490 27,659 +0.00(+0.00%)
Dec 13, 2023 1.490 1.490 1.450 1.490 8,439 +0.04(+2.76%)
Dec 12, 2023 1.490 1.490 1.450 1.450 8,342 -0.04(-2.68%)
Dec 11, 2023 1.470 1.490 1.470 1.490 1,230 +0.00(+0.00%)
Dec 08, 2023 1.430 1.500 1.430 1.490 3,823 -0.01(-0.67%)
Dec 07, 2023 1.450 1.500 1.440 1.500 12,393 +0.01(+0.67%)
Dec 06, 2023 1.450 1.500 1.450 1.490 10,199 +0.00(+0.00%)
Dec 05, 2023 1.490 1.490 1.430 1.490 704 +0.04(+2.76%)
Dec 04, 2023 1.430 1.450 1.430 1.450 1,074 -0.02(-1.36%)
Dec 01, 2023 1.510 1.510 1.455 1.470 6,005 -0.04(-2.65%)
Nov 30, 2023 1.460 1.510 1.420 1.510 14,844 +0.02(+1.34%)
Nov 29, 2023 1.460 1.490 1.460 1.490 684 +0.00(+0.00%)
Nov 28, 2023 1.460 1.510 1.450 1.490 5,333 -0.01(-0.67%)
Nov 27, 2023 1.510 1.510 1.460 1.500 4,993 +0.00(+0.00%)
Nov 24, 2023 1.530 1.530 1.465 1.500 5,276 -0.01(-0.66%)
Nov 22, 2023 1.460 1.530 1.425 1.510 8,537 +0.01(+0.67%)
Nov 21, 2023 1.440 1.500 1.435 1.500 27,262 +0.06(+4.17%)
Nov 20, 2023 1.410 1.460 1.400 1.440 5,896 -0.03(-2.04%)
Nov 17, 2023 1.430 1.500 1.425 1.470 21,720 +0.07(+5.00%)
Nov 16, 2023 1.430 1.480 1.400 1.400 6,257 -0.05(-3.45%)
Nov 15, 2023 1.450 1.450 1.410 1.450 23,925 +0.05(+3.56%)
Nov 14, 2023 1.490 1.490 1.400 1.400 2,261 -0.08(-5.40%)
Nov 13, 2023 1.420 1.480 1.410 1.480 1,700 -0.01(-0.67%)
Nov 10, 2023 1.480 1.490 1.460 1.490 866 +0.03(+2.05%)
Nov 09, 2023 1.410 1.470 1.410 1.460 33,190 -0.01(-0.68%)
Nov 08, 2023 1.440 1.470 1.410 1.470 38,682 +0.03(+2.17%)
Nov 07, 2023 1.450 1.500 1.425 1.439 17,838 -0.00(-0.08%)
Nov 06, 2023 1.460 1.460 1.380 1.440 851 +0.01(+0.70%)
Nov 03, 2023 1.420 1.460 1.380 1.430 20,719 -0.07(-4.67%)
Nov 02, 2023 1.420 1.500 1.370 1.500 1,002 +0.03(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.